MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RILYT — BRC Group Holdings, Inc. 6.00% Senior Notes Due 2028
NasdaqBRC Group Holdings, Inc. 6.00% Senior Notes Due 2028
$20.47
-0.14(-0.68%)
- O
- 20.60
- H
- 20.60
- L
- 20.40
- V
- 22.84K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$20.47
Period Return+197.53%
Period High$22.20
Period Low$5.05
Avg Daily Volume26.7K
Total Trading Days365
RILYT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $20.60 | $20.60 | $20.40 | $20.47 | $-0.14 | -0.68% | 22,835 | $20.49 | $20.40 $20.60 |
| Oct 7, 2026 | $21.26 | $21.26 | $20.37 | $20.61 | $-0.57 | -2.69% | 48,139 | $20.68 | $20.37 $21.26 |
| Oct 6, 2026 | $21.49 | $21.49 | $21.07 | $21.18 | $-0.37 | -1.72% | 39,824 | $21.26 | $21.07 $21.49 |
| Oct 5, 2026 | $21.48 | $21.70 | $21.41 | $21.55 | +$0.01 | +0.05% | 18,018 | $21.51 | $21.41 $21.70 |
| Oct 2, 2026 | $21.79 | $21.82 | $21.35 | $21.54 | $-0.15 | -0.69% | 31,733 | $21.66 | $21.35 $21.82 |
| Oct 1, 2026 | $21.36 | $21.69 | $21.08 | $21.69 | +$0.34 | +1.59% | 65,391 | $21.45 | $21.08 $21.69 |
| Sep 30, 2026 | $21.68 | $21.90 | $21.14 | $21.35 | $-0.33 | -1.52% | 131,496 | $21.61 | $21.14 $21.90 |
| Sep 29, 2026 | $20.61 | $22.20 | $20.35 | $21.68 | +$1.18 | +5.76% | 150,127 | $21.33 | $20.35 $22.20 |
| Sep 28, 2026 | $20.56 | $20.56 | $20.36 | $20.50 | $-0.14 | -0.68% | 7,395 | $20.48 | $20.36 $20.56 |
| Sep 25, 2026 | $20.66 | $20.67 | $20.31 | $20.64 | $-0.09 | -0.43% | 12,875 | $20.51 | $20.31 $20.67 |
| Sep 24, 2026 | $20.74 | $21.00 | $20.60 | $20.73 | +$0.03 | +0.14% | 21,335 | $20.77 | $20.60 $21.00 |
| Sep 23, 2026 | $20.99 | $21.01 | $20.65 | $20.70 | $-0.20 | -0.96% | 21,287 | $20.80 | $20.65 $21.01 |
| Sep 22, 2026 | $20.96 | $21.05 | $20.70 | $20.90 | +$0.20 | +0.97% | 23,135 | $20.87 | $20.70 $21.05 |
| Sep 21, 2026 | $20.62 | $20.71 | $20.42 | $20.70 | +$0.10 | +0.49% | 24,481 | $20.63 | $20.42 $20.71 |
| Sep 18, 2026 | $21.02 | $21.18 | $20.60 | $20.60 | $-0.33 | -1.58% | 41,808 | $20.77 | $20.60 $21.18 |
| Sep 17, 2026 | $21.02 | $21.15 | $20.92 | $20.93 | $-0.07 | -0.34% | 16,535 | $21.04 | $20.92 $21.15 |
| Sep 16, 2026 | $21.09 | $21.15 | $20.96 | $21.00 | $-0.09 | -0.42% | 19,317 | $21.07 | $20.96 $21.15 |
| Sep 15, 2026 | $21.02 | $21.18 | $21.00 | $21.09 | +$0.04 | +0.19% | 10,820 | $21.07 | $21.00 $21.18 |
| Sep 14, 2026 | $21.36 | $21.36 | $20.98 | $21.05 | $-0.31 | -1.45% | 18,090 | $21.13 | $20.98 $21.36 |
| Sep 11, 2026 | $21.35 | $21.56 | $21.32 | $21.36 | +$0.01 | +0.05% | 8,060 | $21.45 | $21.32 $21.56 |
| Sep 10, 2026 | $21.58 | $21.58 | $21.35 | $21.35 | $-0.19 | -0.88% | 26,088 | $21.49 | $21.35 $21.58 |
| Sep 9, 2026 | $21.80 | $21.80 | $21.54 | $21.54 | $-0.21 | -0.97% | 17,912 | $21.69 | $21.54 $21.80 |
| Sep 8, 2026 | $21.80 | $21.91 | $21.54 | $21.75 | +$0.07 | +0.32% | 20,277 | $21.71 | $21.54 $21.91 |
| Sep 4, 2026 | $21.65 | $21.71 | $21.58 | $21.68 | +$0.06 | +0.25% | 2,545 | $21.64 | $21.58 $21.71 |
| Sep 3, 2026 | $21.67 | $21.80 | $21.58 | $21.63 | $-0.20 | -0.89% | 16,907 | $21.68 | $21.58 $21.80 |
| Sep 2, 2026 | $21.88 | $21.94 | $21.58 | $21.82 | $-0.06 | -0.27% | 16,443 | $21.73 | $21.58 $21.94 |
| Sep 1, 2026 | $21.68 | $21.91 | $21.55 | $21.88 | +$0.13 | +0.60% | 23,248 | $21.69 | $21.55 $21.91 |
| Aug 31, 2026 | $21.51 | $21.75 | $21.50 | $21.75 | $-0.04 | -0.18% | 29,573 | $21.62 | $21.50 $21.75 |
| Aug 28, 2026 | $21.58 | $21.87 | $21.57 | $21.79 | +$0.06 | +0.28% | 4,949 | $21.70 | $21.57 $21.87 |
| Aug 27, 2026 | $21.45 | $21.77 | $21.34 | $21.73 | +$0.12 | +0.56% | 10,734 | $21.59 | $21.34 $21.77 |